2m 2m 2m 2m 2m 2m 2m
HEARTCORE ENTPS (HTCR)
NASDAQ
$3.35+$0.10 (+3.08%)
Price as of Jun 03, 2026 7:03 PM EDT- $5.2MMarket Cap
- -67.11%1-Year Change
- Software - ApplicationIndustry
HEARTCORE ENTPS (HTCR)
$3.35+$0.10 (+3.08%)
- 1 Month-5.80%Low Price$2.63High Price$3.62
- 3 Months+1,122.72%Low Price$0.17High Price$3.89
- 1 Year+469.28%Low Price$0.17High Price$3.89
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
06/02/2026 | 3.27 | 3.33 | 3.15 | 3.25 | -2.69% | 34,590 |
06/01/2026 | 3.50 | 3.77 | 3.24 | 3.34 | -7.73% | 95,697 |
05/29/2026 | 3.22 | 3.70 | 3.22 | 3.62 | +6.78% | 92,938 |
05/28/2026 | 3.20 | 3.59 | 3.20 | 3.39 | +9.35% | 212,322 |
05/27/2026 | 3.09 | 3.66 | 2.86 | 3.10 | -0.96% | 253,156 |
05/26/2026 | 2.95 | 3.30 | 2.75 | 3.13 | -1.26% | 194,311 |
05/22/2026 | 2.99 | 3.30 | 2.70 | 3.17 | +12.41% | 577,031 |
05/21/2026 | 2.64 | 2.98 | 2.50 | 2.82 | +4.44% | 365,565 |
05/20/2026 | 2.65 | 2.74 | 2.64 | 2.70 | -0.37% | 231,088 |
05/19/2026 | 2.72 | 2.85 | 2.64 | 2.71 | +3.04% | 19,254 |
05/18/2026 | 2.71 | 2.85 | 2.62 | 2.63 | -1.13% | 31,352 |
05/15/2026 | 2.74 | 2.75 | 2.65 | 2.66 | -3.27% | 40,187 |
05/15/2026 |
-$1.49 Earnings | |||||
05/14/2026 | 2.81 | 2.85 | 2.72 | 2.75 | -4.84% | 22,984 |
05/13/2026 | 2.95 | 2.98 | 2.83 | 2.89 | -2.69% | 31,907 |
05/12/2026 | 3.22 | 3.22 | 2.83 | 2.97 | -3.26% | 45,031 |
05/11/2026 | 3.18 | 3.24 | 3.07 | 3.07 | -3.46% | 43,555 |
05/08/2026 | 3.22 | 3.32 | 3.10 | 3.18 | -3.34% | 83,700 |
05/07/2026 | 3.25 | 3.69 | 3.08 | 3.29 | +1.39% | 132,107 |
05/06/2026 | 3.25 | 3.40 | 3.06 | 3.25 | +0.46% | 72,633 |
05/05/2026 | 3.40 | 3.46 | 3.21 | 3.23 | -6.38% | 57,354 |
05/04/2026 | 3.52 | 3.72 | 3.20 | 3.45 | -3.09% | 94,855 |
05/01/2026 | 3.08 | 3.69 | 2.92 | 3.56 | +15.40% | 292,022 |
04/30/2026 | 3.06 | 3.29 | 2.85 | 3.09 | +4.22% | 53,631 |
04/29/2026 | 3.02 | 3.05 | 2.80 | 2.96 | -3.58% | 44,350 |
04/28/2026 | 3.11 | 3.21 | 3.06 | 3.07 | -3.46% | 36,932 |
04/27/2026 | 3.27 | 3.34 | 3.14 | 3.18 | -3.05% | 12,590 |
04/24/2026 | 3.10 | 3.30 | 3.01 | 3.28 | +3.80% | 28,854 |
04/23/2026 | 3.24 | 3.30 | 3.08 | 3.16 | -7.33% | 55,987 |
04/22/2026 | 3.10 | 3.41 | 2.95 | 3.41 | +9.68% | 97,373 |
04/21/2026 | 3.35 | 3.40 | 2.91 | 3.11 | -6.92% | 160,762 |
04/20/2026 | 3.50 | 3.50 | 3.23 | 3.34 | -5.11% | 40,343 |
04/17/2026 | 3.48 | 3.65 | 3.36 | 3.52 | +0.28% | 35,065 |
04/16/2026 | 3.41 | 3.59 | 3.25 | 3.51 | +1.15% | 30,406 |
04/15/2026 | 3.28 | 3.50 | 3.24 | 3.47 | +5.15% | 20,274 |
04/14/2026 | 3.20 | 3.50 | 3.18 | 3.30 | +3.77% | 32,516 |
04/13/2026 | 3.40 | 3.71 | 3.15 | 3.18 | -6.47% | 171,664 |
04/10/2026 | 3.59 | 3.63 | 3.40 | 3.40 | -5.29% | 26,320 |
04/09/2026 | 3.51 | 3.89 | 3.30 | 3.59 | -0.28% | 44,698 |
04/08/2026 | 3.13 | 3.70 | 3.06 | 3.60 | +18.03% | 96,987 |
04/07/2026 | 3.67 | 3.82 | 3.03 | 3.05 | -21.59% | 81,770 |
04/06/2026 | 3.72 | 3.97 | 3.55 | 3.89 | +14.48% | 65,073 |
04/06/2026 |
1:20 Split | |||||
04/02/2026 | 3.20 | 3.67 | 3.20 | 3.40 | +2.53% | 627,444 |
04/01/2026 | 3.50 | 3.58 | 3.05 | 3.31 | -26.13% | 2,618,508 |
03/31/2026 | 4.31 | 4.57 | 4.00 | 4.49 | +3.94% | 368,059 |
03/31/2026 |
-$1.00 Earnings | |||||
03/30/2026 | 4.74 | 4.80 | 4.28 | 4.32 | -4.60% | 166,693 |
03/27/2026 | 4.77 | 4.77 | 4.40 | 4.52 | -5.08% | 97,149 |
03/26/2026 | 4.82 | 5.02 | 4.76 | 4.77 | -1.12% | 80,257 |
03/25/2026 | 4.52 | 5.07 | 4.50 | 4.82 | +6.68% | 361,070 |
03/24/2026 | 4.51 | 4.83 | 4.49 | 4.52 | -4.28% | 136,105 |
03/23/2026 | 4.50 | 4.98 | 4.50 | 4.72 | +4.80% | 115,824 |
03/20/2026 | 4.60 | 4.65 | 4.46 | 4.50 | -1.66% | 134,218 |
03/19/2026 | 4.70 | 5.06 | 4.45 | 4.58 | -6.26% | 448,257 |
03/18/2026 | 4.90 | 5.00 | 4.80 | 4.89 | -0.45% | 105,379 |
03/17/2026 | 5.06 | 5.06 | 4.85 | 4.91 | -1.41% | 100,472 |
03/16/2026 | 4.85 | 5.30 | 4.84 | 4.98 | +1.59% | 232,497 |
03/13/2026 | 5.00 | 5.00 | 4.80 | 4.90 | -0.24% | 128,763 |
03/12/2026 | 5.02 | 5.12 | 4.80 | 4.91 | -2.46% | 447,146 |
03/11/2026 | 5.08 | 5.26 | 5.01 | 5.04 | -0.87% | 149,970 |
03/10/2026 | 4.83 | 5.22 | 4.83 | 5.08 | +5.13% | 122,210 |
03/09/2026 | 4.95 | 5.00 | 4.80 | 4.83 | -1.91% | 140,469 |
03/06/2026 | 5.11 | 5.14 | 4.44 | 4.93 | -7.34% | 254,246 |
03/05/2026 | 5.20 | 5.33 | 5.00 | 5.32 | +0.04% | 138,776 |
03/04/2026 | 5.00 | 5.47 | 5.00 | 5.31 | +3.39% | 175,868 |
03/03/2026 | 4.82 | 5.20 | 4.53 | 5.14 | +3.09% | 253,558 |
03/02/2026 | 5.26 | 5.29 | 4.73 | 4.99 | -7.19% | 440,115 |
02/27/2026 | 5.20 | 5.50 | 5.10 | 5.37 | -0.48% | 384,046 |
02/26/2026 | 5.76 | 5.89 | 5.09 | 5.40 | -10.06% | 768,880 |
02/25/2026 | 5.70 | 6.60 | 5.21 | 6.00 | +0.03% | 1,844,624 |
02/24/2026 | 5.70 | 6.00 | 4.70 | 6.00 | +14.03% | 23,058,507 |
02/23/2026 | 5.33 | 5.33 | 5.10 | 5.26 | +2.97% | 35,923 |
02/20/2026 | 5.24 | 5.24 | 5.10 | 5.11 | 0.00% | 8,489 |
02/19/2026 | 5.13 | 5.25 | 5.10 | 5.11 | -0.43% | 23,493 |
02/18/2026 | 5.27 | 5.38 | 5.00 | 5.13 | -2.84% | 46,973 |
02/17/2026 | 5.08 | 5.50 | 4.95 | 5.28 | +4.06% | 93,724 |
02/13/2026 | 5.03 | 5.47 | 5.00 | 5.08 | +0.95% | 35,455 |
02/12/2026 | 5.46 | 5.53 | 5.02 | 5.03 | -7.98% | 63,391 |
02/11/2026 | 5.67 | 5.87 | 5.40 | 5.46 | -1.73% | 90,560 |
02/10/2026 | 5.12 | 6.00 | 5.00 | 5.56 | +2.96% | 124,564 |
02/09/2026 | 5.25 | 5.80 | 5.20 | 5.40 | +2.78% | 34,943 |
02/06/2026 | 4.66 | 5.40 | 4.55 | 5.25 | +12.84% | 106,797 |
02/05/2026 | 4.86 | 4.86 | 4.50 | 4.66 | -4.90% | 113,884 |
02/04/2026 | 5.12 | 5.20 | 4.69 | 4.90 | -5.85% | 74,599 |
02/03/2026 | 5.10 | 5.40 | 5.05 | 5.20 | +1.96% | 62,884 |
02/02/2026 | 5.25 | 5.36 | 5.10 | 5.10 | -2.93% | 122,810 |
01/30/2026 | 5.60 | 5.68 | 5.25 | 5.25 | -5.47% | 86,024 |
01/29/2026 | 5.76 | 6.00 | 5.56 | 5.56 | -3.51% | 139,872 |
01/28/2026 | 5.77 | 6.20 | 5.51 | 5.76 | -0.10% | 52,044 |
01/27/2026 | 5.40 | 6.20 | 5.39 | 5.77 | +4.80% | 202,392 |
01/26/2026 | 5.77 | 6.00 | 5.42 | 5.50 | -4.58% | 56,590 |
01/23/2026 | 6.00 | 6.07 | 5.77 | 5.77 | -1.67% | 44,642 |
01/22/2026 | 5.41 | 6.05 | 5.20 | 5.86 | +7.20% | 76,387 |
01/21/2026 | 5.80 | 5.80 | 5.09 | 5.47 | -6.24% | 270,556 |
01/20/2026 | 6.27 | 6.27 | 5.62 | 5.83 | -6.95% | 263,195 |
01/16/2026 | 6.31 | 6.40 | 6.20 | 6.27 | -0.63% | 136,688 |
01/15/2026 | 6.35 | 6.40 | 6.30 | 6.31 | +1.61% | 80,273 |
01/14/2026 | 6.26 | 6.50 | 6.21 | 6.21 | -1.74% | 135,954 |
01/13/2026 | 6.42 | 6.58 | 6.32 | 6.32 | -1.56% | 61,858 |